BankUnited, Inc. - BKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.29	45.2	45.2	45.64	44.13	1.25M
January 13, 2026	44.61	44.43	44.43	44.97	44.3	993,397
January 12, 2026	44.78	44.45	44.45	45.22	44.36	769,100
January 09, 2026	45.39	45.39	45.39	45.87	45	529,360
January 08, 2026	45.01	45.7	45.39	46.35	44.73	1.01M
January 07, 2026	45.42	45.22	44.91	45.53	44.86	583,730
January 06, 2026	45.02	45.51	45.2	45.71	44.72	713,849
January 05, 2026	44.63	45.25	44.94	46	44.42	792,877
January 02, 2026	43.98	44.76	44.76	45.05	43.98	355,134
December 31, 2025	45.08	44.57	44.57	45.08	44.43	444,200
December 30, 2025	44.97	44.62	44.62	45.15	44.58	441,400
December 29, 2025	45.47	44.89	44.89	45.65	44.87	362,900
December 26, 2025	45.16	45.36	45.36	45.59	44.97	392,423
December 24, 2025	44.96	45.22	45.22	45.36	44.91	271,300
December 23, 2025	45.64	45.08	45.08	45.71	45.05	584,500
December 22, 2025	45.53	45.58	45.58	45.95	45.44	474,600
December 19, 2025	45.36	45.3	45.3	45.92	45.03	1.74M
December 18, 2025	46.19	45.48	45.48	46.33	45.45	682,925
December 17, 2025	45.55	45.61	45.61	46.07	45.33	969,400
December 16, 2025	46.07	45.56	45.56	46.22	45.52	854,828
December 15, 2025	46.64	45.88	45.88	46.92	45.71	1.06M
December 12, 2025	46.55	46	46	46.56	45.46	1.06M
December 11, 2025	45.48	46.27	46.27	46.51	45.48	676,512
December 10, 2025	44.91	45.74	45.74	46.16	44.71	1.15M
December 09, 2025	45.07	45	45	45.94	44.93	571,449
December 08, 2025	45.09	45.12	45.12	45.56	44.82	811,100
December 05, 2025	44.25	44.7	44.7	45.08	44.09	987,600
December 04, 2025	44.47	44.5	44.5	44.77	44.37	962,629
December 03, 2025	44.15	44.56	44.56	45.11	44.1	931,530
December 02, 2025	44.39	44.02	44.02	44.73	43.84	869,005
December 01, 2025	44.29	44.4	44.4	44.69	43.6	1.19M
November 28, 2025	43.28	43.21	43.21	43.39	42.88	335,600
November 26, 2025	43.14	43.29	43.29	43.8	43.14	926,100
November 25, 2025	41.99	43.33	43.33	43.82	41.99	1.56M
November 24, 2025	41.38	41.58	41.58	41.92	41.22	2M
November 21, 2025	40.28	41.48	41.48	42.04	40.08	950,539
November 20, 2025	40.22	40.1	40.1	40.98	39.75	1.77M
November 19, 2025	39.06	39.84	39.84	39.88	38.71	1.24M
November 18, 2025	38.09	38.94	38.94	39.25	38.01	776,246
November 17, 2025	39.52	38.29	38.29	39.75	38.14	772,000
November 14, 2025	39.12	39.68	39.68	39.81	38.83	561,300
November 13, 2025	39.74	39.58	39.58	40.26	39.41	670,700
November 12, 2025	40.64	40	40	41	40	830,667
November 11, 2025	40.53	40.44	40.44	40.76	40.13	986,600
November 10, 2025	40.23	40.48	40.48	40.8	39.98	546,401
November 07, 2025	39.79	40.26	40.26	40.38	39.51	1.04M
November 06, 2025	40.11	40.16	40.16	40.71	39.7	994,425
November 05, 2025	40.27	40.43	40.43	41.08	40.17	899,219
November 04, 2025	40.19	40.17	40.17	40.88	39.79	915,906
November 03, 2025	39.71	40.67	40.67	40.68	39.21	1.01M
October 31, 2025	39.5	40.08	40.08	40.22	38.9	1.07M
October 30, 2025	40.06	39.86	39.86	41.4	39.72	1.24M
October 29, 2025	39.37	40.31	40.31	40.64	39.37	1.9M
October 28, 2025	38.83	39.78	39.78	40.99	38.69	1.93M
October 27, 2025	38.26	38.98	38.98	39.5	38.26	1.14M
October 24, 2025	37.36	37.9	37.9	38.21	37.28	911,311
October 23, 2025	37.16	36.89	36.89	37.53	36.71	924,043
October 22, 2025	36.47	37.46	37.46	38.17	36.05	1.55M
October 21, 2025	36.73	36.84	36.84	37.24	36.5	777,210
October 20, 2025	36.48	36.92	36.92	37.02	36.28	901,700

BankUnited, Inc. (BKU) NYSE